Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saexploration Hlds (NQ: SAEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.290 4.740 4.110 4.400 848,527 +0.23(+5.52%)
Jan 30, 2019 3.750 4.380 3.710 4.170 817,659 +0.38(+10.03%)
Jan 29, 2019 3.770 4.131 3.688 3.790 235,943 +0.12(+3.27%)
Jan 28, 2019 3.700 3.833 3.601 3.670 112,062 -0.09(-2.39%)
Jan 25, 2019 3.740 3.950 3.620 3.760 124,700 +0.09(+2.45%)
Jan 24, 2019 3.610 3.930 3.580 3.670 128,700 -0.14(-3.67%)
Jan 23, 2019 3.950 4.090 3.610 3.810 261,594 -0.29(-7.07%)
Jan 22, 2019 4.110 4.370 4.100 4.100 195,019 +0.00(+0.00%)
Jan 18, 2019 4.400 5.190 4.070 4.100 1,005,900 -0.53(-11.45%)
Jan 17, 2019 3.710 4.870 3.710 4.630 1,728,484 +0.83(+21.84%)
Jan 16, 2019 3.820 4.150 3.620 3.800 417,108 -0.19(-4.76%)
Jan 15, 2019 4.450 4.780 3.400 3.990 1,677,257 -0.11(-2.68%)
Jan 14, 2019 5.440 6.600 4.080 4.100 5,180,745 -1.75(-29.91%)
Jan 11, 2019 4.150 6.090 4.140 5.850 6,334,000 +1.30(+28.57%)
Jan 10, 2019 3.450 4.750 3.210 4.550 7,501,520 +0.83(+22.31%)
Jan 09, 2019 2.480 4.300 2.300 3.720 12,829,917 +1.53(+69.86%)
Jan 08, 2019 2.190 2.400 2.140 2.190 38,920 +0.04(+1.86%)
Jan 07, 2019 2.490 2.680 2.150 2.150 59,289 -0.12(-5.29%)
Jan 04, 2019 2.350 2.745 2.110 2.270 126,100 +0.07(+3.18%)
Jan 03, 2019 2.010 2.300 1.870 2.200 79,351 +0.23(+11.68%)
Jan 02, 2019 1.900 2.196 1.820 1.970 65,553 +0.10(+5.35%)
Dec 31, 2018 1.970 1.980 1.850 1.870 49,100 -0.10(-5.08%)
Dec 28, 2018 1.980 2.050 1.850 1.970 51,500 +0.00(+0.00%)
Dec 27, 2018 2.040 2.130 1.970 1.970 31,757 -0.10(-4.82%)
Dec 26, 2018 2.092 2.190 1.910 2.070 53,641 +0.13(+6.69%)
Dec 24, 2018 2.120 2.135 1.880 1.940 48,400 -0.07(-3.48%)
Dec 21, 2018 2.150 2.270 2.000 2.010 46,100 -0.10(-4.74%)
Dec 20, 2018 2.380 2.452 2.050 2.110 30,200 -0.17(-7.46%)
Dec 19, 2018 2.540 2.680 1.960 2.280 76,209 -0.23(-9.16%)
Dec 18, 2018 2.660 2.710 2.410 2.510 62,063 -0.13(-4.92%)
Dec 17, 2018 2.710 2.850 2.600 2.640 24,934 -0.07(-2.58%)
Dec 14, 2018 2.900 2.970 2.680 2.710 29,800 -0.26(-8.75%)
Dec 13, 2018 2.970 3.075 2.915 2.970 18,675 -0.05(-1.66%)
Dec 12, 2018 2.870 3.190 2.870 3.020 54,889 -0.10(-3.21%)
Dec 11, 2018 2.950 3.335 2.900 3.120 125,248 -0.18(-5.45%)
Dec 10, 2018 3.360 3.510 3.300 3.300 53,563 -0.34(-9.34%)
Dec 07, 2018 3.510 3.980 3.310 3.640 163,100 +0.26(+7.69%)
Dec 06, 2018 3.680 3.742 3.300 3.380 103,228 -0.28(-7.65%)
Dec 04, 2018 3.780 4.190 3.580 3.660 89,400 -0.17(-4.40%)
Dec 03, 2018 3.960 3.990 3.680 3.828 114,678 +0.06(+1.55%)
Nov 30, 2018 3.760 3.950 3.700 3.770 56,600 -0.10(-2.58%)
Nov 29, 2018 3.900 4.053 3.811 3.870 42,254 -0.11(-2.76%)
Nov 28, 2018 3.810 4.090 3.780 3.980 59,575 +0.17(+4.46%)
Nov 27, 2018 3.970 4.020 3.800 3.810 77,544 -0.25(-6.07%)
Nov 26, 2018 4.090 4.402 3.870 4.056 94,578 -0.04(-1.07%)
Nov 23, 2018 4.030 4.500 4.030 4.100 43,100 -0.18(-4.21%)
Nov 21, 2018 4.280 4.280 4.280 0 +0.49(+12.93%)
Nov 20, 2018 4.060 4.060 3.730 3.790 53,312 -0.34(-8.23%)
Nov 19, 2018 4.000 4.307 3.980 4.130 53,364 +0.11(+2.74%)
Nov 16, 2018 4.010 4.150 3.910 4.020 57,600 -0.08(-1.95%)
Nov 15, 2018 4.040 4.300 4.000 4.100 68,154 +0.08(+1.99%)
Nov 14, 2018 4.250 4.810 4.020 4.020 125,329 -0.21(-4.96%)
Nov 13, 2018 4.350 4.700 4.040 4.230 110,200 -0.64(-13.14%)
Nov 12, 2018 4.900 5.250 4.800 4.870 81,336 -0.03(-0.61%)
Nov 09, 2018 5.360 5.430 4.860 4.900 123,900 -0.57(-10.42%)
Nov 08, 2018 5.600 5.600 5.350 5.470 61,872 -0.14(-2.50%)
Nov 07, 2018 5.480 6.420 5.450 5.610 392,824 +0.16(+2.94%)
Nov 06, 2018 5.560 5.679 5.440 5.450 43,579 -0.17(-3.02%)
Nov 05, 2018 5.690 6.160 5.440 5.620 95,058 -0.06(-1.06%)
Nov 02, 2018 5.510 5.830 5.420 5.680 70,500 +0.21(+3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.